Premia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.198	1.198	1.165	1.186	1.066	178,978
2023-11-20	1.186	1.202	1.182	1.190	1.070	125,197
2023-11-17	1.202	1.202	1.169	1.175	1.057	75,859
2023-11-16	1.165	1.184	1.155	1.182	1.063	43,929
2023-11-15	1.161	1.175	1.155	1.165	1.048	68,419
2023-11-14	1.135	1.159	1.135	1.155	1.039	55,423
2023-11-13	1.163	1.163	1.129	1.139	1.024	35,797
2023-11-10	1.155	1.165	1.127	1.165	1.048	53,650
2023-11-09	1.155	1.173	1.145	1.157	1.041	26,873
2023-11-08	1.182	1.182	1.155	1.155	1.039	32,774
2023-11-07	1.175	1.186	1.163	1.175	1.057	11,737
2023-11-06	1.186	1.196	1.167	1.175	1.057	67,860
2023-11-03	1.159	1.188	1.159	1.180	1.061	47,942
2023-11-02	1.165	1.182	1.157	1.171	1.053	43,447
2023-11-01	1.145	1.167	1.141	1.167	1.050	42,482
2023-10-31	1.143	1.145	1.137	1.141	1.026	24,830
2023-10-30	1.147	1.155	1.133	1.133	1.019	26,239
2023-10-27	1.145	1.149	1.139	1.143	1.028	19,622
2023-10-26	1.145	1.151	1.141	1.145	1.030	32,271
2023-10-25	1.155	1.155	1.135	1.155	1.039	102,180
2023-10-24	1.143	1.153	1.127	1.151	1.035	170,302
2023-10-23	1.145	1.157	1.131	1.131	1.017	48,850
2023-10-20	1.143	1.143	1.123	1.139	1.024	29,508
2023-10-19	1.151	1.151	1.123	1.137	1.022	36,358
2023-10-18	1.143	1.149	1.139	1.145	1.030	19,314
2023-10-17	1.149	1.165	1.125	1.135	1.021	96,106
2023-10-16	1.173	1.173	1.145	1.147	1.032	27,119
2023-10-13	1.177	1.177	1.163	1.171	1.053	13,908
2023-10-12	1.173	1.186	1.163	1.169	1.052	37,676
2023-10-11	1.161	1.175	1.153	1.163	1.046	21,158
2023-10-10	1.139	1.167	1.139	1.165	1.048	28,087
2023-10-09	1.151	1.159	1.129	1.139	1.024	74,603
2023-10-06	1.194	1.210	1.165	1.173	1.055	99,574
2023-10-05	1.216	1.216	1.190	1.192	1.072	34,555
2023-10-04	1.204	1.204	1.180	1.202	1.081	27,476
2023-10-03	1.206	1.212	1.188	1.196	1.075	27,557
2023-10-02	1.202	1.216	1.202	1.214	1.092	24,371
2023-09-29	1.210	1.216	1.198	1.208	1.086	65,288
2023-09-28	1.216	1.216	1.192	1.198	1.077	69,898
2023-09-27	1.240	1.240	1.194	1.214	1.092	60,765
2023-09-26	1.216	1.244	1.214	1.226	1.103	51,466
2023-09-25	1.206	1.216	1.200	1.212	1.090	64,566
2023-09-22	1.212	1.214	1.202	1.206	1.084	24,860
2023-09-21	1.226	1.226	1.198	1.214	1.092	36,017
2023-09-20	1.206	1.236	1.206	1.216	1.094	89,647
2023-09-19	1.206	1.222	1.194	1.194	1.073	87,936
2023-09-18	1.236	1.238	1.206	1.206	1.084	27,146
2023-09-15	1.226	1.234	1.224	1.230	1.106	19,928
2023-09-14	1.212	1.218	1.196	1.218	1.095	55,572
2023-09-13	1.236	1.238	1.206	1.216	1.094	29,297
2023-09-12	1.254	1.254	1.222	1.228	1.104	28,145
2023-09-11	1.257	1.283	1.238	1.248	1.123	35,872
2023-09-08	1.246	1.277	1.232	1.254	1.128	25,130
2023-09-07	1.285	1.285	1.242	1.252	1.126	46,385
2023-09-06	1.293	1.295	1.273	1.273	1.145	15,810
2023-09-05	1.287	1.293	1.271	1.291	1.161	33,985
2023-09-04	1.297	1.297	1.271	1.283	1.154	15,553
2023-09-01	1.289	1.305	1.287	1.295	1.165	21,012
2023-08-31	1.303	1.305	1.287	1.297	1.166	20,488
2023-08-30	1.307	1.311	1.291	1.299	1.168	27,099

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0603 EUR
2025-05-15	0.0302 EUR
2024-06-06	0.0305 EUR
2023-06-08	0.0203 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.